Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0772 +0,0045 (+0,42%) Bitcoin EUR
59.321,77 +179,32 (+0,30%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR250620C00060000 | 2024-03-26 12:31PM EDT | 60.00 | 68.38 | 53.00 | 58.00 | 0.00 | - | 1 | 1 | 83.44% |
| PCAR250620C00080000 | 2024-04-03 9:30AM EDT | 80.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PCAR250620C00100000 | 2024-04-30 12:25PM EDT | 100.00 | 16.57 | 13.60 | 18.50 | +16.57 | - | - | 3 | 37.10% |
| PCAR250620C00105000 | 2024-05-03 12:22PM EDT | 105.00 | 13.90 | 11.70 | 15.40 | +13.90 | - | 2 | 0 | 35.08% |
| PCAR250620C00110000 | 2024-04-30 12:05PM EDT | 110.00 | 12.19 | 9.20 | 13.20 | +12.19 | - | - | 8 | 34.63% |
| PCAR250620C00115000 | 2024-04-25 11:07AM EDT | 115.00 | 13.70 | 8.00 | 10.40 | 0.00 | - | 10 | 11 | 32.29% |
| PCAR250620C00120000 | 2024-04-29 2:51PM EDT | 120.00 | 12.10 | 5.90 | 8.00 | 0.00 | - | 1 | 1 | 30.28% |
| PCAR250620C00125000 | 2024-05-03 3:24PM EDT | 125.00 | 5.80 | 5.10 | 7.60 | -0.34 | -5.54% | 1 | 4 | 32.44% |
| PCAR250620C00130000 | 2024-04-03 2:19PM EDT | 130.00 | 11.80 | 2.40 | 6.30 | 0.00 | - | 1 | 1 | 32.06% |
| PCAR250620C00135000 | 2024-04-03 12:50PM EDT | 135.00 | 9.90 | 1.20 | 4.30 | 0.00 | - | 1 | 1 | 29.27% |
| PCAR250620C00140000 | 2024-04-30 12:52PM EDT | 140.00 | 3.05 | 1.45 | 4.60 | 0.00 | - | 5 | 5 | 32.36% |
| PCAR250620C00145000 | 2024-03-21 10:31AM EDT | 145.00 | 7.05 | 3.60 | 4.30 | 0.00 | - | - | 1 | 33.61% |
| PCAR250620C00150000 | 2024-05-03 10:26AM EDT | 150.00 | 1.70 | 0.40 | 1.90 | 0.00 | - | 3 | 5 | 27.39% |
| PCAR250620C00160000 | 2024-03-28 10:23AM EDT | 160.00 | 4.20 | 1.65 | 1.95 | 0.00 | - | 20 | 20 | 30.85% |
| PCAR250620C00165000 | 2024-03-25 11:23AM EDT | 165.00 | 3.50 | 1.50 | 1.80 | 0.00 | - | 1 | 1 | 31.70% |
| PCAR250620C00175000 | 2024-04-30 10:41AM EDT | 175.00 | 0.55 | 0.00 | 5.00 | +0.55 | - | - | 10 | 46.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR250620P00105000 | 2024-04-30 3:02PM EDT | 105.00 | 10.56 | 7.50 | 10.50 | 0.00 | - | 15 | 75 | 23.44% |
| PCAR250620P00110000 | 2024-04-25 1:23PM EDT | 110.00 | 9.20 | 9.60 | 13.40 | 0.00 | - | - | 2 | 23.33% |
| PCAR250620P00120000 | 2024-04-02 10:54AM EDT | 120.00 | 10.07 | 15.50 | 19.40 | 0.00 | - | 23 | 98 | 21.09% |
| PCAR250620P00125000 | 2024-04-03 12:34PM EDT | 125.00 | 12.70 | 17.10 | 25.80 | 0.00 | - | 10 | 51 | 27.54% |
| PCAR250620P00130000 | 2024-03-19 12:44PM EDT | 130.00 | 14.70 | 17.20 | 22.00 | 0.00 | - | 22 | 32 | 0.00% |
